KissMeData/086280/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193800,21544808000,167500,167500,167500,167500,15650
20230810,193700,21544808000,167500,167500,167500,167500,0
20230810,193600,21544808000,167500,167500,167500,167500,0
20230810,193500,21544808000,167500,167500,167500,167500,0
20230810,193400,21544808000,167500,167500,167500,167500,0
20230810,193300,21544808000,167500,167500,167500,167500,0
20230810,193200,21544808000,167500,167500,167500,167500,0
20230810,193100,21544808000,167500,167500,167500,167500,0
20230810,193000,21544808000,167500,167500,167500,167500,0
20230810,192900,21544808000,167500,167500,167500,167500,0
20230810,192800,21544808000,167500,167500,167500,167500,0
20230810,192700,21544808000,167500,167500,167500,167500,0
20230810,192600,21544808000,167500,167500,167500,167500,0
20230810,192500,21544808000,167500,167500,167500,167500,0
20230810,192400,21544808000,167500,167500,167500,167500,0
20230810,192300,21544808000,167500,167500,167500,167500,0
20230810,192200,21544808000,167500,167500,167500,167500,0
20230810,192100,21544808000,167500,167500,167500,167500,0
20230810,192000,21544808000,167500,167500,167500,167500,0
20230810,191900,21544808000,167500,167500,167500,167500,0
20230810,191800,21544808000,167500,167500,167500,167500,0
20230810,191700,21544808000,167500,167500,167500,167500,0
20230810,191600,21544808000,167500,167500,167500,167500,0
20230810,191500,21544808000,167500,167500,167500,167500,0
20230810,191400,21544808000,167500,167500,167500,167500,0
20230810,191300,21544808000,167500,167500,167500,167500,0
20230810,191200,21544808000,167500,167500,167500,167500,0
20230810,191100,21544808000,167500,167500,167500,167500,0
20230810,191000,21544808000,167500,167500,167500,167500,0
20230810,190900,21544808000,167500,167500,167500,167500,0
20230810,190800,21544808000,167500,167500,167500,167500,15650
20230810,190700,21544808000,167500,167500,167500,167500,0
20230810,190600,21544808000,167500,167500,167500,167500,0
20230810,190500,21544808000,167500,167500,167500,167500,0
20230810,190400,21544808000,167500,167500,167500,167500,0
20230810,190300,21544808000,167500,167500,167500,167500,0
20230810,190200,21544808000,167500,167500,167500,167500,0
20230810,190100,21544808000,167500,167500,167500,167500,0
20230810,190000,21544808000,167500,167500,167500,167500,0
20230810,185900,21544808000,167500,167500,167500,167500,0
20230810,185800,21544808000,167500,167500,167500,167500,0
20230810,185700,21544808000,167500,167500,167500,167500,0
20230810,185600,21544808000,167500,167500,167500,167500,0
20230810,185500,21544808000,167500,167500,167500,167500,0
20230810,185400,21544808000,167500,167500,167500,167500,0
20230810,185300,21544808000,167500,167500,167500,167500,0
20230810,185200,21544808000,167500,167500,167500,167500,0
20230810,185100,21544808000,167500,167500,167500,167500,0
20230810,185000,21544808000,167500,167500,167500,167500,0
20230810,184900,21544808000,167500,167500,167500,167500,0
20230810,184800,21544808000,167500,167500,167500,167500,0
20230810,184700,21544808000,167500,167500,167500,167500,0
20230810,184600,21544808000,167500,167500,167500,167500,0
20230810,184500,21544808000,167500,167500,167500,167500,0
20230810,184400,21544808000,167500,167500,167500,167500,0
20230810,184300,21544808000,167500,167500,167500,167500,0
20230810,184200,21544808000,167500,167500,167500,167500,0
20230810,184100,21544808000,167500,167500,167500,167500,0
20230810,184000,21544808000,167500,167500,167500,167500,0
20230810,183900,21544808000,167500,167500,167500,167500,0
20230810,183800,21544808000,167500,167500,167500,167500,15650
20230810,183700,21544808000,167500,167500,167500,167500,0
20230810,183600,21544808000,167500,167500,167500,167500,0
20230810,183500,21544808000,167500,167500,167500,167500,0
20230810,183400,21544808000,167500,167500,167500,167500,0
20230810,183300,21544808000,167500,167500,167500,167500,0
20230810,183200,21544808000,167500,167500,167500,167500,0
20230810,183100,21544808000,167500,167500,167500,167500,0
20230810,183000,21544808000,167500,167500,167500,167500,0
20230810,182900,21544808000,167500,167500,167500,167500,0
20230810,182800,21544808000,167500,167500,167500,167500,0
20230810,182700,21544808000,167500,167500,167500,167500,0
20230810,182600,21544808000,167500,167500,167500,167500,0
20230810,182500,21544808000,167500,167500,167500,167500,0
20230810,182400,21544808000,167500,167500,167500,167500,0
20230810,182300,21544808000,167500,167500,167500,167500,0
20230810,182200,21544808000,167500,167500,167500,167500,0
20230810,182100,21544808000,167500,167500,167500,167500,0
20230810,182000,21544808000,167500,167500,167500,167500,0
20230810,181900,21544808000,167500,167500,167500,167500,0
20230810,181800,21544808000,167500,167500,167500,167500,0
20230810,181700,21544808000,167500,167500,167500,167500,0
20230810,181600,21544808000,167500,167500,167500,167500,0
20230810,181500,21544808000,167500,167500,167500,167500,0
20230810,181400,21544808000,167500,167500,167500,167500,0
20230810,181300,21544808000,167500,167500,167500,167500,0
20230810,181200,21544808000,167500,167500,167500,167500,0
20230810,181100,21544808000,167500,167500,167500,167500,0
20230810,181000,21544808000,167500,167500,167500,167500,0
20230810,180900,21544808000,167500,167500,167500,167500,0
20230810,180800,21544808000,167500,167500,167500,167500,15650
20230810,180700,21544808000,167500,167500,167500,167500,0
20230810,180600,21544808000,167500,167500,167500,167500,0
20230810,180500,21544808000,167500,167500,167500,167500,0
20230810,180400,21544808000,167500,167500,167500,167500,0
20230810,180300,21544808000,167500,167500,167500,167500,0
20230810,180200,21544808000,167500,167500,167500,167500,0
20230810,180100,21544808000,167500,167500,167500,167500,0
20230810,180000,21544808000,167500,167500,167500,167500,0
20230810,175900,21544808000,167500,167500,167500,167500,0
20230810,175800,21544808000,167500,167500,167500,167500,0
20230810,175700,21544808000,167500,167500,167500,167500,0
20230810,175600,21544808000,167500,167500,167500,167500,0
20230810,175500,21544808000,167500,167500,167500,167500,0
20230810,175400,21544808000,167500,167500,167500,167500,0
20230810,175300,21544808000,167500,167500,167500,167500,0
20230810,175200,21544808000,167500,167500,167500,167500,0
20230810,175100,21544808000,167500,167500,167500,167500,0
20230810,175000,21544808000,167500,167500,167500,167500,0
20230810,174900,21544808000,167500,167500,167500,167500,0
20230810,174800,21544808000,167500,167500,167500,167500,0
20230810,174700,21544808000,167500,167500,167500,167500,0
20230810,174600,21544808000,167500,167500,167500,167500,0
20230810,174500,21544808000,167500,167500,167500,167500,0
20230810,174400,21544808000,167500,167500,167500,167500,0
20230810,174300,21544808000,167500,167500,167500,167500,0
20230810,174200,21544808000,167500,167500,167500,167500,0
20230810,174100,21544808000,167500,167500,167500,167500,0
20230810,174000,21544808000,167500,167500,167500,167500,0
20230810,173900,21544808000,167500,167500,167500,167500,0
20230810,173800,21544808000,167500,167500,167500,167500,15650
20230810,173700,21544808000,167500,167500,167500,167500,0
20230810,173600,21544808000,167500,167500,167500,167500,0
20230810,173500,21544808000,167500,167500,167500,167500,0
20230810,173400,21544808000,167500,167500,167500,167500,0
20230810,173300,21544808000,167500,167500,167500,167500,0
20230810,173200,21544808000,167500,167500,167500,167500,0
20230810,173100,21544808000,167500,167500,167500,167500,0
20230810,173000,21544808000,167500,167500,167500,167500,0
20230810,172900,21544808000,167500,167500,167500,167500,0
20230810,172800,21544808000,167500,167500,167500,167500,0
20230810,172700,21544808000,167500,167500,167500,167500,0
20230810,172600,21544808000,167500,167500,167500,167500,0
20230810,172500,21544808000,167500,167500,167500,167500,0
20230810,172400,21544808000,167500,167500,167500,167500,0
20230810,172300,21544808000,167500,167500,167500,167500,0
20230810,172200,21544808000,167500,167500,167500,167500,0
20230810,172100,21544808000,167500,167500,167500,167500,0
20230810,172000,21544808000,167500,167500,167500,167500,0
20230810,171900,21544808000,167500,167500,167500,167500,0
20230810,171800,21544808000,167500,167500,167500,167500,0
20230810,171700,21544808000,167500,167500,167500,167500,0
20230810,171600,21544808000,167500,167500,167500,167500,0
20230810,171500,21544808000,167500,167500,167500,167500,0
20230810,171400,21544808000,167500,167500,167500,167500,0
20230810,171300,21544808000,167500,167500,167500,167500,0
20230810,171200,21544808000,167500,167500,167500,167500,0
20230810,171100,21544808000,167500,167500,167500,167500,0
20230810,171000,21544808000,167500,167500,167500,167500,0
20230810,170900,21544808000,167500,167500,167500,167500,0
20230810,170800,21544808000,167500,167500,167500,167500,15650
20230810,170700,21544808000,167500,167500,167500,167500,0
20230810,170600,21544808000,167500,167500,167500,167500,0
20230810,170500,21544808000,167500,167500,167500,167500,0
20230810,170400,21544808000,167500,167500,167500,167500,0
20230810,170300,21544808000,167500,167500,167500,167500,0
20230810,170200,21544808000,167500,167500,167500,167500,0
20230810,170100,21544808000,167500,167500,167500,167500,0
20230810,170000,21544808000,167500,167500,167500,167500,0
20230810,165900,21544808000,167500,167500,167500,167500,0
20230810,165800,21544808000,167500,167500,167500,167500,0
20230810,165700,21544808000,167500,167500,167500,167500,0
20230810,165600,21544808000,167500,167500,167500,167500,0
20230810,165500,21544808000,167500,167500,167500,167500,0
20230810,165400,21544808000,167500,167500,167500,167500,0
20230810,165300,21544808000,167500,167500,167500,167500,0
20230810,165200,21544808000,167500,167500,167500,167500,0
20230810,165100,21544808000,167500,167500,167500,167500,0
20230810,165000,21544808000,167500,167500,167500,167500,0
20230810,164900,21544808000,167500,167500,167500,167500,0
20230810,164800,21544808000,167500,167500,167500,167500,0
20230810,164700,21544808000,167500,167500,167500,167500,0
20230810,164600,21544808000,167500,167500,167500,167500,0
20230810,164500,21544808000,167500,167500,167500,167500,0
20230810,164400,21544808000,167500,167500,167500,167500,0
20230810,164300,21544808000,167500,167500,167500,167500,0
20230810,164200,21544808000,167500,167500,167500,167500,0
20230810,164100,21544808000,167500,167500,167500,167500,0
20230810,164000,21544808000,167500,167500,167500,167500,0
20230810,163900,21544808000,167500,167500,167500,167500,0
20230810,163800,21544808000,167500,167500,167500,167500,15650
20230810,163700,21544808000,167500,167500,167500,167500,0
20230810,163600,21544808000,167500,167500,167500,167500,0
20230810,163500,21544808000,167500,167500,167500,167500,0
20230810,163400,21544808000,167500,167500,167500,167500,0
20230810,163300,21544808000,167500,167500,167500,167500,0
20230810,163200,21544808000,167500,167500,167500,167500,0
20230810,163100,21544808000,167500,167500,167500,167500,0
20230810,163000,21544808000,167500,167500,167500,167500,0
20230810,162900,21544808000,167500,167500,167500,167500,0
20230810,162800,21544808000,167500,167500,167500,167500,0
20230810,162700,21544808000,167500,167500,167500,167500,0
20230810,162600,21544808000,167500,167500,167500,167500,0
20230810,162500,21544808000,167500,167500,167500,167500,0
20230810,162400,21544808000,167500,167500,167500,167500,0
20230810,162300,21544808000,167500,167500,167500,167500,0
20230810,162200,21544808000,167500,167500,167500,167500,0
20230810,162100,21544808000,167500,167500,167500,167500,0
20230810,162000,21544808000,167500,167500,167500,167500,0
20230810,161900,21544808000,167500,167500,167500,167500,0
20230810,161800,21544808000,167500,167500,167500,167500,0
20230810,161700,21544808000,167500,167500,167500,167500,0
20230810,161600,21544808000,167500,167500,167500,167500,0
20230810,161500,21544808000,167500,167500,167500,167500,0
20230810,161400,21544808000,167500,167500,167500,167500,0
20230810,161300,21544808000,167500,167500,167500,167500,0
20230810,161200,21544808000,167500,167500,167500,167500,0
20230810,161100,21544808000,167500,167500,167500,167500,0
20230810,161000,21544808000,167500,167500,167500,167500,0
20230810,160900,21544808000,167500,167500,167500,167500,0
20230810,160800,21544808000,167500,167500,167500,167500,15650
20230810,160700,21544808000,167500,167500,167500,167500,0
20230810,160600,21544808000,167500,167500,167500,167500,0
20230810,160500,21544808000,167500,167500,167500,167500,0
20230810,160400,21544808000,167500,167500,167500,167500,0
20230810,160300,21544808000,167500,167500,167500,167500,0
20230810,160200,21544808000,167500,167500,167500,167500,0
20230810,160100,21544808000,167500,167500,167500,167500,0
20230810,160000,21544808000,167500,167500,167500,167500,0
20230810,155900,21544808000,167500,167500,167500,167500,0
20230810,155800,21544808000,167500,167500,167500,167500,0
20230810,155700,21544808000,167500,167500,167500,167500,0
20230810,155600,21544808000,167500,167500,167500,167500,0
20230810,155500,21544808000,167500,167500,167500,167500,0
20230810,155400,21544808000,167500,167500,167500,167500,0
20230810,155300,21544808000,167500,167500,167500,167500,0
20230810,155200,21544808000,167500,167500,167500,167500,0
20230810,155100,21544808000,167500,167500,167500,167500,0
20230810,155000,21544808000,167500,167500,167500,167500,0
20230810,154900,21544808000,167500,167500,167500,167500,0
20230810,154800,21544808000,167500,167500,167500,167500,0
20230810,154700,21544808000,167500,167500,167500,167500,0
20230810,154600,21544808000,167500,167500,167500,167500,0
20230810,154500,21544808000,167500,167500,167500,167500,0
20230810,154400,21544808000,167500,167500,167500,167500,0
20230810,154300,21544808000,167500,167500,167500,167500,0
20230810,154200,21544808000,167500,167500,167500,167500,0
20230810,154100,21544808000,167500,167500,167500,167500,0
20230810,154000,21544808000,167500,167500,167500,167500,0
20230810,153900,21544808000,167500,167500,167500,167500,0
20230810,153800,21544808000,167500,167500,167500,167500,15650
20230810,153700,21544808000,167500,167500,167500,167500,0
20230810,153600,21544808000,167500,167500,167500,167500,0
20230810,153500,21544808000,167500,167500,167500,167500,0
20230810,153400,21544808000,167500,167500,167500,167500,0
20230810,153300,21544808000,167500,167500,167500,167500,0
20230810,153200,21544808000,167500,167500,167500,167500,0
20230810,153100,21544808000,167500,167500,167500,167500,0
20230810,153000,21544808000,167500,167500,167500,167500,15650
20230810,152900,18923433000,167500,167500,167500,167500,0
20230810,152800,18923433000,167500,167500,167500,167500,0
20230810,152700,18923433000,167500,167500,167500,167500,0
20230810,152600,18923433000,167500,167500,167500,167500,0
20230810,152500,18923433000,167500,167500,167500,167500,0
20230810,152400,18923433000,167500,167500,167500,167500,0
20230810,152300,18923433000,167500,167500,167500,167500,0
20230810,152200,18923433000,167500,167500,167500,167500,0
20230810,152100,18923433000,167500,167500,167500,167500,0
20230810,152000,18923433000,167500,167500,167500,167500,0
20230810,151900,18923433000,167500,167500,167500,167200,148
20230810,151800,18898660900,167400,167400,167500,167200,244
20230810,151700,18857812700,167200,167300,167400,167100,644
20230810,151600,18750131900,167200,167100,167300,167100,1308
20230810,151500,18531449000,167100,167100,167200,167000,572
20230810,151400,18435866600,167100,167100,167200,167100,503
20230810,151300,18351808800,167100,167100,167200,167100,679
20230810,151200,18238344800,167100,167200,167200,167100,412
20230810,151100,18169492800,167200,167200,167200,167200,537
20230810,151000,18079706400,167200,167200,167300,167200,181
20230810,150900,18049442800,167200,167200,167300,167100,905
20230810,150800,17898118200,167200,167200,167300,167200,480
20230810,150700,17817861700,167200,167200,167400,167200,404
20230810,150600,17750295500,167300,167300,167500,167200,834
20230810,150500,17610729000,167200,167200,167400,167200,434
20230810,150400,17538145300,167300,167400,167400,167200,356
20230810,150300,17478588400,167300,167300,167500,167200,514
20230810,150200,17392595900,167300,167300,167400,167200,589
20230810,150100,17294053600,167400,167400,167500,167200,516
20230810,150000,17207711000,167400,167400,167500,167300,581
20230810,145900,17110466100,167400,167500,167600,167300,487
20230810,145800,17028927300,167500,167500,167600,167500,176
20230810,145700,16999446600,167500,167500,167600,167300,817
20230810,145600,16862661300,167400,167300,167600,167300,549
20230810,145500,16770724300,167300,167400,167500,167300,500
20230810,145400,16687025800,167400,167400,167600,167400,367
20230810,145300,16625582800,167500,167300,167500,167200,1123
20230810,145200,16437616500,167400,167400,167500,167400,295
20230810,145100,16388228900,167500,167400,167500,167400,398
20230810,145000,16321599500,167500,167400,167500,167400,597
20230810,144900,16221637100,167400,167500,167500,167300,363
20230810,144800,16160870000,167500,167400,167600,167400,721
20230810,144700,16040154000,167400,167500,167600,167400,502
20230810,144600,15956085500,167500,167500,167600,167500,305
20230810,144500,15904995900,167500,167600,167700,167500,338
20230810,144400,15848363400,167600,167500,167700,167500,792
20230810,144300,15715664000,167500,167600,167700,167500,255
20230810,144200,15672930300,167600,167600,167700,167600,433
20230810,144100,15600359000,167700,167700,167700,167600,196
20230810,144000,15567501100,167700,167500,167800,167500,246
20230810,143900,15526250700,167600,167700,167700,167600,286
20230810,143800,15478314000,167700,167700,167800,167600,211
20230810,143700,15442930400,167600,167700,167800,167600,336
20230810,143600,15386591200,167800,167800,167800,167600,188
20230810,143500,15355064000,167600,167700,167800,167600,316
20230810,143400,15302074400,167700,167500,167800,167500,646
20230810,143300,15193772400,167500,167600,167600,167500,234
20230810,143200,15154576400,167500,167600,167600,167500,218
20230810,143100,15118039800,167600,167600,167800,167600,162
20230810,143000,15090880400,167700,167700,167800,167600,310
20230810,142900,15038895500,167600,167700,167800,167600,413
20230810,142800,14969633200,167700,167900,167900,167700,139
20230810,142700,14946307300,167900,167900,168000,167900,233
20230810,142600,14907180000,167900,168000,168100,167900,234
20230810,142500,14867874700,168000,168000,168000,168000,56
20230810,142400,14858466700,168000,168100,168100,168000,162
20230810,142300,14831245300,168100,168100,168200,168100,106
20230810,142200,14813426600,168100,168100,168100,168100,150
20230810,142100,14788211600,168200,168200,168200,168100,204
20230810,142000,14753907600,168200,168200,168300,168100,193
20230810,141900,14721438400,168100,168200,168300,168100,344
20230810,141800,14663578000,168300,168200,168300,168200,250
20230810,141700,14621518200,168200,168100,168300,168000,510
20230810,141600,14535757400,168000,168000,168100,167900,280
20230810,141500,14488710000,168100,168000,168100,167800,319
20230810,141400,14435130400,167900,167700,167900,167700,819
20230810,141300,14297695600,167800,167600,167800,167600,271
20230810,141200,14252258000,167600,167500,167800,167500,861
20230810,141100,14107903800,167600,167600,167700,167500,391
20230810,141000,14042366500,167600,167700,167700,167600,373
20230810,140900,13979837500,167600,167600,167700,167600,142
20230810,140800,13956037000,167600,167600,167700,167600,171
20230810,140700,13927376400,167700,167700,167700,167600,114
20230810,140600,13908268900,167600,167600,167700,167600,244
20230810,140500,13867370800,167700,167700,167800,167700,144
20230810,140400,13843217500,167800,167700,167800,167700,154
20230810,140300,13817390300,167800,167600,167800,167600,1790
20230810,140200,13517341800,167500,167500,167600,167500,205
20230810,140100,13482997600,167500,167600,167600,167500,307
20230810,140000,13431568500,167500,167600,167600,167500,169
20230810,135900,13403257700,167600,167600,167600,167500,285
20230810,135800,13355512300,167600,167500,167600,167500,249
20230810,135700,13313800900,167500,167500,167600,167500,243
20230810,135600,13273092800,167500,167500,167600,167500,174
20230810,135500,13243940700,167600,167500,167600,167500,200
20230810,135400,13210434100,167600,167600,167600,167500,251
20230810,135300,13168383800,167500,167600,167600,167500,66
20230810,135200,13157326500,167500,167500,167600,167500,246
20230810,135100,13116117900,167500,167500,167600,167500,115
20230810,135000,13096852400,167600,167600,167600,167500,282
20230810,134900,13049603900,167700,167600,167700,167600,185
20230810,134800,13018593000,167600,167500,167700,167500,712
20230810,134700,12899267400,167500,167500,167600,167500,280
20230810,134600,12852364500,167500,167500,167600,167500,203
20230810,134500,12818357200,167600,167700,167700,167500,179
20230810,134400,12788366700,167600,167600,167700,167600,198
20230810,134300,12755181800,167600,167600,167700,167600,228
20230810,134200,12716967500,167600,167700,167700,167600,149
20230810,134100,12691986900,167800,167700,167800,167600,281
20230810,134000,12644869300,167700,167700,167800,167700,143
20230810,133900,12620888100,167700,167700,167800,167600,267
20230810,133800,12576113900,167700,167800,167900,167700,309
20230810,133700,12524268300,167800,167900,168000,167800,124
20230810,133600,12503451400,167900,168100,168100,167900,237
20230810,133500,12463627800,168000,168100,168100,167900,270
20230810,133400,12418264000,168000,168100,168100,168000,370
20230810,133300,12356088100,168000,167900,168100,167900,167
20230810,133200,12328022500,168000,168100,168100,167800,364
20230810,133100,12266881700,168100,168000,168100,168000,250
20230810,133000,12224864900,168000,167900,168000,167900,227
20230810,132900,12186736200,167900,168000,168100,167900,557
20230810,132800,12093177400,167900,167700,168000,167700,471
20230810,132700,12014118100,167600,167600,167700,167600,375
20230810,132600,11951237600,167600,167600,167700,167600,286
20230810,132500,11903286800,167700,167600,167700,167600,295
20230810,132400,11853833100,167800,167600,167800,167600,423
20230810,132300,11782903400,167700,167600,167700,167600,602
20230810,132200,11681987000,167500,167500,167600,167500,131
20230810,132100,11660041200,167500,167500,167600,167500,104
20230810,132000,11642615900,167600,167600,167700,167600,195
20230810,131900,11609930100,167600,167500,167700,167500,221
20230810,131800,11572891500,167700,167600,167800,167500,1157
20230810,131700,11378882600,167600,167600,167700,167600,184
20230810,131600,11348040800,167600,167600,167700,167600,248
20230810,131500,11306475900,167700,167600,167700,167600,114
20230810,131400,11287366100,167600,167600,167700,167600,151
20230810,131300,11262057000,167600,167600,167700,167600,168
20230810,131200,11233896100,167600,167700,167700,167600,117
20230810,131100,11214282100,167600,167700,167800,167600,347
20230810,131000,11156087900,167700,167700,167800,167700,166
20230810,130900,11128246500,167700,167800,167800,167700,298
20230810,130800,11078251400,167900,167800,167900,167800,84
20230810,130700,11064153100,167800,167800,167800,167700,200
20230810,130600,11030598800,167800,167900,168000,167800,129
20230810,130500,11008942100,167900,167900,167900,167900,165
20230810,130400,10981238600,167900,167900,168000,167900,111
20230810,130300,10962600700,167900,167800,168000,167700,99
20230810,130200,10945986500,167900,168000,168000,167800,175
20230810,130100,10916599000,167900,167700,168000,167700,551
20230810,130000,10824106600,167700,167900,167900,167700,163
20230810,125900,10796756200,167800,167800,167900,167800,117
20230810,125800,10777117700,167800,168100,168100,167800,754
20230810,125700,10650447700,168000,168100,168100,168000,277
20230810,125600,10603888800,168100,168100,168200,168100,152
20230810,125500,10578333800,168100,168100,168100,168100,117
20230810,125400,10558666100,168100,168200,168200,168100,369
20230810,125300,10496612000,168200,168200,168300,168200,100
20230810,125200,10479791300,168200,168300,168400,168200,116
20230810,125100,10460269600,168300,168400,168500,168300,276
20230810,125000,10413802000,168400,168400,168400,168400,14
20230810,124900,10411444400,168400,168500,168500,168400,211
20230810,124800,10375908700,168400,168300,168500,168300,282
20230810,124700,10328419800,168300,168300,168300,168300,122
20230810,124600,10307887200,168400,168400,168400,168400,20
20230810,124500,10304519200,168300,168400,168400,168300,68
20230810,124400,10293069400,168400,168400,168400,168400,76
20230810,124300,10280271000,168500,168400,168500,168400,53
20230810,124200,10271341000,168400,168400,168400,168200,339
20230810,124100,10214266900,168400,168300,168400,168300,42
20230810,124000,10207196300,168300,168400,168400,168200,133
20230810,123900,10184811000,168400,168400,168400,168400,68
20230810,123800,10173359800,168400,168300,168400,168300,124
20230810,123700,10152487700,168400,168300,168400,168300,112
20230810,123600,10133628300,168300,168300,168300,168300,39
20230810,123500,10127064600,168400,168400,168400,168300,395
20230810,123400,10060556100,168400,168300,168400,168300,39
20230810,123300,10053990000,168400,168300,168400,168300,142
20230810,123200,10030089300,168300,168300,168400,168300,27
20230810,123100,10025544200,168300,168300,168400,168300,211
20230810,123000,9990025300,168300,168300,168400,168300,28
20230810,122900,9985311000,168300,168300,168300,168200,44
20230810,122800,9977906200,168300,168300,168400,168300,186
20230810,122700,9946595800,168400,168300,168400,168300,38
20230810,122600,9940198400,168300,168300,168400,168300,163
20230810,122500,9912764500,168300,168300,168500,168300,401
20230810,122400,9845210900,168400,168500,168500,168400,253
20230810,122300,9802600600,168400,168400,168500,168400,22
20230810,122200,9798894800,168500,168400,168500,168400,169
20230810,122100,9770431100,168400,168400,168500,168400,25
20230810,122000,9766219700,168500,168400,168500,168400,54
20230810,121900,9757122200,168400,168400,168500,168400,121
20230810,121800,9736744400,168400,168400,168400,168400,50
20230810,121700,9728324400,168500,168400,168500,168400,211
20230810,121600,9692780800,168400,168400,168500,168400,33
20230810,121500,9687222300,168400,168400,168500,168400,122
20230810,121400,9666677400,168400,168400,168500,168400,53
20230810,121300,9657750300,168500,168500,168500,168400,63
20230810,121200,9647136300,168500,168500,168500,168400,359
20230810,121100,9586668200,168500,168500,168600,168500,42
20230810,121000,9579588900,168500,168500,168600,168500,202
20230810,120900,9545548400,168500,168500,168600,168500,34
20230810,120800,9539818100,168500,168500,168600,168500,172
20230810,120700,9510829200,168500,168500,168500,168500,38
20230810,120600,9504426200,168600,168600,168600,168500,144
20230810,120500,9480148500,168600,168700,168700,168600,14
20230810,120400,9477787700,168600,168700,168700,168600,184
20230810,120300,9446758500,168700,168700,168800,168700,65
20230810,120200,9435790100,168700,168600,168700,168600,85
20230810,120100,9421451500,168600,168600,168700,168600,126
20230810,120000,9400205400,168600,168600,168700,168600,40
20230810,115900,9393459100,168600,168700,168800,168500,205
20230810,115800,9358885600,168700,168500,168700,168500,31
20230810,115700,9353658800,168500,168600,168700,168500,167
20230810,115600,9325502700,168600,168700,168800,168600,205
20230810,115500,9290918300,168600,168800,168800,168600,201
20230810,115400,9257013700,168700,168700,168800,168700,94
20230810,115300,9241155000,168600,168700,168800,168600,130
20230810,115200,9219227000,168700,168900,168900,168700,288
20230810,115100,9170609600,168800,168900,168900,168800,77
20230810,115000,9157610900,168900,169000,169000,168800,232
20230810,114900,9118422600,169000,168900,169200,168900,181
20230810,114800,9087826000,168800,168800,168900,168800,190
20230810,114700,9055752900,168800,168900,169000,168800,99
20230810,114600,9039034300,168800,169100,169100,168800,208
20230810,114500,9003884900,169100,169200,169300,169000,107
20230810,114400,8985785700,169100,169200,169300,169100,91
20230810,114300,8970388500,169200,169300,169400,169200,107
20230810,114200,8952276100,169400,169700,169700,169300,131
20230810,114100,8930076900,169600,169600,169700,169300,315
20230810,114000,8876667500,169600,169500,169700,169100,167
20230810,113900,8848376700,169400,169500,169700,169100,239
20230810,113800,8807889100,169500,169500,169600,168900,249
20230810,113700,8765710900,169500,169700,169700,169100,189
20230810,113600,8733692500,169400,169700,169800,169000,342
20230810,113500,8675824700,169700,169500,169800,169000,374
20230810,113400,8612475500,169400,169400,169600,169200,220
20230810,113300,8575191800,169400,169400,169600,169100,200
20230810,113200,8541306900,169200,169400,169900,169200,284
20230810,113100,8493147100,169500,169700,169900,169300,255
20230810,113000,8449887400,169700,169800,169800,169400,244
20230810,112900,8408504500,169700,169700,169900,169300,179
20230810,112800,8378133600,169400,169600,169900,169400,372
20230810,112700,8315052800,169600,169500,169700,169400,233
20230810,112600,8275549000,169500,169600,169900,169400,166
20230810,112500,8247389000,169400,169900,170000,169300,978
20230810,112400,8081608700,169900,169800,169900,169700,196
20230810,112300,8048321400,169900,169900,169900,169700,206
20230810,112200,8013336500,169800,169600,169900,169600,173
20230810,112100,7983962900,169900,169800,169900,169600,276
20230810,112000,7937095800,169700,169900,169900,169600,173
20230810,111900,7907733700,169800,169700,169800,169500,352
20230810,111800,7848001000,169600,169700,169700,169500,195
20230810,111700,7814919900,169600,169700,169700,169400,192
20230810,111600,7782347500,169700,169600,169700,169400,322
20230810,111500,7727754200,169600,169500,169600,169400,303
20230810,111400,7676383000,169500,169500,169600,169400,209
20230810,111300,7640950200,169500,169500,169600,169500,571
20230810,111200,7544146200,169500,169400,169500,169100,289
20230810,111100,7495207600,169300,169000,169400,168900,371
20230810,111000,7432404300,169000,169200,169200,168900,105
20230810,110900,7414645100,169000,168900,169200,168900,156
20230810,110800,7388265700,168800,169200,169300,168700,184
20230810,110700,7357173600,169300,169300,169400,169000,136
20230810,110600,7334157600,169300,169200,169400,169100,200
20230810,110500,7300302800,169100,169300,169300,169100,130
20230810,110400,7278308200,169000,168900,169300,168400,466
20230810,110300,7199479100,168900,168900,169200,168900,211
20230810,110200,7163812800,168900,168500,168900,168500,455
20230810,110100,7086985000,168500,168700,168800,168400,108
20230810,110000,7068777600,168500,168600,168800,168400,241
20230810,105900,7028131500,168700,168600,168700,168400,166
20230810,105800,7000142000,168400,168400,168600,168400,95
20230810,105700,6984138200,168500,168400,168500,168400,168
20230810,105600,6955836100,168400,168700,168700,168300,202
20230810,105500,6921806200,168800,168400,168800,168400,199
20230810,105400,6888281000,168500,168400,168500,168400,153
20230810,105300,6862511000,168400,168600,168600,168400,141
20230810,105200,6838747600,168600,168400,168700,168400,158
20230810,105100,6812127500,168400,168700,168700,168400,116
20230810,105000,6792579800,168400,168400,168900,168200,362
20230810,104900,6731562900,168100,168000,168400,168000,314
20230810,104800,6678734300,167900,168100,168100,167900,126
20230810,104700,6657571500,167900,168200,168200,167800,195
20230810,104600,6624796600,168200,167800,168200,167700,214
20230810,104500,6588852700,168000,167900,168000,167700,188
20230810,104400,6557302500,167900,167900,167900,167700,218
20230810,104300,6520711900,167800,168000,168000,167800,109
20230810,104200,6502412800,168100,167700,168100,167400,344
20230810,104100,6444696500,167700,167700,167700,167500,163
20230810,104000,6417371200,167800,167800,167900,167800,289
20230810,103900,6368875800,167900,167800,167900,167400,132
20230810,103800,6346738100,167900,167500,167900,167200,248
20230810,103700,6305167200,167400,167200,167500,167200,226
20230810,103600,6267364400,167200,167600,167700,166900,625
20230810,103500,6162842500,167700,166900,167700,166900,609
20230810,103400,6061049100,166900,167100,167500,166900,598
20230810,103300,5961083200,167100,167400,167400,166800,575
20230810,103200,5865111400,167500,167700,167900,166800,684
20230810,103100,5750882100,167700,167000,167700,166900,693
20230810,103000,5635143100,167100,167200,167300,166900,534
20230810,102900,5545943800,167300,167100,167400,166900,981
20230810,102800,5382065800,167000,167100,167200,167000,505
20230810,102700,5297670300,167100,167300,167300,167100,584
20230810,102600,5200048500,167200,167300,167400,167200,621
20230810,102500,5096199500,167300,167300,167500,167300,525
20230810,102400,5008362500,167500,167300,167600,167200,632
20230810,102300,4902588200,167400,167400,167500,167200,834
20230810,102200,4763046400,167400,167500,167500,167400,621
20230810,102100,4659073700,167400,167700,167700,167400,1007
20230810,102000,4490404700,167600,167600,167700,167500,761
20230810,101900,4362852000,167600,167700,167800,167600,538
20230810,101800,4272657100,167700,167700,167800,167600,592
20230810,101700,4173393200,167600,167700,167800,167600,644
20230810,101600,4065415300,167600,167800,167800,167500,1607
20230810,101500,3796118900,167700,167700,167900,167700,441
20230810,101400,3722145700,167700,167700,167900,167500,686
20230810,101300,3607146400,167700,167800,167800,167500,539
20230810,101200,3516797300,167600,168100,168100,167600,997
20230810,101100,3349494900,168000,168900,168900,168000,1132
20230810,101000,3158973600,168700,169100,169100,168700,589
20230810,100900,3059526900,168900,169400,169400,168900,565
20230810,100800,2963972800,169400,169700,169700,169300,593
20230810,100700,2863454900,169700,170000,170000,169700,635
20230810,100600,2755659200,170000,169900,170100,169900,209
20230810,100500,2720138600,170100,170200,170200,170000,474
20230810,100400,2639539700,170200,170300,170400,170200,169
20230810,100300,2610765700,170300,170200,170400,170200,54
20230810,100200,2601569300,170200,170100,170200,170000,125
20230810,100100,2580301400,170000,170200,170300,170000,334
20230810,100000,2523486000,170000,170100,170200,170000,110
20230810,095900,2504772400,170200,170100,170200,170000,184
20230810,095800,2473472400,170100,170000,170100,169900,370
20230810,095700,2410555300,170100,170200,170600,169900,455
20230810,095600,2333131600,170000,169600,170100,169600,2031
20230810,095500,1988020300,169700,169400,169700,169300,564
20230810,095400,1892413400,169300,169100,169400,169100,343
20230810,095300,1834356900,169100,169100,169200,169100,133
20230810,095200,1811861600,169200,169000,169200,169000,73
20230810,095100,1799515800,169000,168700,169000,168700,92
20230810,095000,1783973800,168900,169000,169000,168700,1139
20230810,094900,1591697700,169000,168900,169100,168900,165
20230810,094800,1563814900,168900,169000,169100,168900,122
20230810,094700,1543197100,169000,169200,169200,169000,137
20230810,094600,1520026800,169100,168900,169100,168900,133
20230810,094500,1497548700,169100,169100,169200,168800,571
20230810,094400,1401130000,169100,169000,169200,169000,94
20230810,094300,1385235800,169000,169100,169200,169000,363
20230810,094200,1323877500,169100,169000,169300,169000,117
20230810,094100,1304080100,169300,169100,169300,169000,174
20230810,094000,1274651700,169100,169100,169100,169000,102
20230810,093900,1257407300,169100,169200,169200,169000,176
20230810,093800,1227646600,169200,169000,169300,169000,218
20230810,093700,1190776800,168900,168900,169000,168800,100
20230810,093600,1173885400,168900,169000,169000,168800,62
20230810,093500,1163412700,168800,168900,169100,168800,122
20230810,093400,1142796000,168800,168900,169000,168800,154
20230810,093300,1116788000,168900,168900,169000,168900,100
20230810,093200,1099892500,168900,169000,169100,168900,115
20230810,093100,1080459700,169000,169000,169100,169000,96
20230810,093000,1064232600,169100,169100,169100,169000,61
20230810,092900,1053920100,169100,169200,169200,169100,66
20230810,092800,1042756900,169200,169300,169400,169100,226
20230810,092700,1004493700,169300,169200,169400,169200,299
20230810,092600,953874900,169100,169100,169300,168900,206
20230810,092500,919026900,169000,168900,169000,168900,234
20230810,092400,879483300,168900,168900,168900,168900,34
20230810,092300,873740700,168900,168900,169000,168900,84
20230810,092200,859551200,168900,168800,169000,168800,79
20230810,092100,846208000,168800,168700,169000,168600,516
20230810,092000,759056400,168700,168600,168700,168600,59
20230810,091900,749106100,168600,168400,168600,168400,75
20230810,091800,736469100,168400,168500,168500,168400,119
20230810,091700,716427200,168500,168800,168900,168500,166
20230810,091600,688426500,168800,168400,168900,168400,193
20230810,091500,655889900,168400,168300,168400,167900,256
20230810,091400,612830900,168300,168500,168500,168300,69
20230810,091300,601208400,168400,168500,168500,168400,34
20230810,091200,595482300,168400,168400,168500,168300,168
20230810,091100,567185000,168400,168400,168400,168300,17
20230810,091000,564323500,168400,168300,168400,168200,121
20230810,090900,543956500,168300,168300,168300,168300,72
20230810,090800,531838900,168300,167600,168300,167400,1069
20230810,090700,352668200,167600,167700,167700,167500,260
20230810,090600,309096300,167700,167800,167800,167700,61
20230810,090500,298865400,167700,167900,167900,167600,622
20230810,090400,194553900,167800,167600,167800,167600,44
20230810,090300,187175100,167700,167600,167700,167600,50
20230810,090200,178794500,167500,167600,167600,167500,42
20230810,090100,171755500,167900,168000,168300,167500,185
20230810,090000,140709400,167600,167600,167600,167600,746